Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ely Gold & Minerals (TSV: ELY )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 30, 2018 0.0950 0.1000 0.0950 0.1000 20,999 +0.01(+5.26%)
Aug 29, 2018 0.0950 0.0950 0.0950 0.0950 153,450 -0.01(-5.00%)
Aug 28, 2018 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Aug 27, 2018 0.1150 0.1150 0.1000 0.1000 172,000 +0.00(+0.00%)
Aug 24, 2018 0.0950 0.1000 0.0900 0.1000 105,000 +0.01(+11.11%)
Aug 23, 2018 0.0950 0.0950 0.0900 0.0900 97,500 -0.01(-10.00%)
Aug 22, 2018 0.0950 0.1000 0.0900 0.1000 29,000 +0.01(+5.26%)
Aug 21, 2018 0.1050 0.1050 0.0950 0.0950 53,500 -0.01(-5.00%)
Aug 20, 2018 0.1000 0.1000 0.1000 0.1000 20,125 +0.01(+5.26%)
Aug 17, 2018 0.0900 0.0950 0.0900 0.0950 105,000 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0950 0.0900 0.0950 38,000 +0.01(+5.56%)
Aug 15, 2018 0.0950 0.1000 0.0900 0.0900 195,500 +0.00(+0.00%)
Aug 13, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 10, 2018 0.1000 0.1000 0.0950 0.1000 221,000 -0.00(-4.76%)
Aug 09, 2018 0.1050 0.1100 0.1000 0.1050 110,557 +0.00(+5.00%)
Aug 08, 2018 0.1100 0.1100 0.1000 0.1000 90,520 -0.01(-9.09%)
Aug 07, 2018 0.1050 0.1100 0.1050 0.1100 18,000 +0.01(+4.76%)
Aug 02, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 01, 2018 0.1100 0.1100 0.1050 0.1050 34,035 -0.01(-4.55%)
Jul 31, 2018 0.1100 0.1100 0.1100 0.1100 53,500 +0.00(+0.00%)
Jul 30, 2018 0.1100 0.1100 0.1100 0.1100 51,025 +0.01(+4.76%)
Jul 27, 2018 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Jul 26, 2018 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+0.00%)
Jul 25, 2018 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Jul 24, 2018 0.1150 0.1150 0.0850 0.1050 272,800 -0.01(-8.70%)
Jul 23, 2018 0.1100 0.1150 0.1100 0.1150 29,000 +0.01(+4.55%)
Jul 20, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Jul 19, 2018 0.1100 0.1150 0.1100 0.1150 11,000 +0.00(+0.00%)
Jul 18, 2018 0.1150 0.1150 0.1150 0.1150 40,500 +0.00(+0.00%)
Jul 17, 2018 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Jul 16, 2018 0.1150 0.1150 0.1150 0.1150 50,375 +0.00(+0.00%)
Jul 13, 2018 0.1050 0.1150 0.1050 0.1150 30,200 +0.00(+0.00%)
Jul 12, 2018 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Jul 11, 2018 0.1100 0.1150 0.1100 0.1150 36,633 +0.00(+0.00%)
Jul 09, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Jul 06, 2018 0.1150 0.1150 0.1050 0.1050 36,500 -0.01(-8.70%)
Jul 05, 2018 0.1100 0.1150 0.1100 0.1150 166,700 +0.01(+4.55%)
Jul 03, 2018 0.1100 0.1100 0.1100 175 +0.00(+0.00%)
Jun 29, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Jun 27, 2018 0.1050 0.1050 0.1050 0.1050 24,000 +0.00(+0.00%)
Jun 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1100 0.1000 0.1050 95,055 -0.01(-4.55%)
Jun 21, 2018 0.1100 0.1100 0.1100 0.1100 52,000 +0.01(+4.76%)
Jun 20, 2018 0.1100 0.1100 0.1000 0.1050 61,000 +0.00(+0.00%)
Jun 19, 2018 0.1000 0.1050 0.1000 0.1050 51,000 +0.00(+0.00%)
Jun 18, 2018 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Jun 15, 2018 0.1050 0.1050 0.1000 0.1000 17,500 +0.00(+0.00%)
Jun 14, 2018 0.1000 0.1100 0.1000 0.1000 126,500 -0.00(-4.76%)
Jun 13, 2018 0.1000 0.1050 0.1000 0.1050 107,700 +0.00(+0.00%)
Jun 12, 2018 0.1050 0.1050 0.1050 0.1050 70,000 -0.01(-4.55%)
Jun 11, 2018 0.1100 0.1100 0.1050 0.1100 105,000 +0.01(+4.76%)
Jun 08, 2018 0.1050 0.1050 0.1050 0.1050 7,500 -0.01(-8.70%)
Jun 07, 2018 0.1050 0.1150 0.1050 0.1150 120,000 +0.01(+4.55%)
Jun 06, 2018 0.1100 0.1100 0.1100 0.1100 20,100 +0.01(+4.76%)
Jun 05, 2018 0.1100 0.1100 0.1050 0.1050 67,102 +0.00(+0.00%)
Jun 04, 2018 0.1050 0.1050 0.1050 0.1050 43,584 -0.01(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.